Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 3.100
+0.040 (1.31%)
Mar 4, 2026, 9:43 AM GMT
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.45 | 3.42 | 3.06 | 3.06 | 3.06 | -11.30% | 27,686,067 |
| Mar 2, 2026 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | -1.43% | 11,134,960 |
| Feb 27, 2026 | 3.30 | 3.60 | 3.27 | 3.50 | 3.50 | 6.06% | 14,077,770 |
| Feb 26, 2026 | 3.45 | 3.60 | 3.20 | 3.30 | 3.30 | - | 15,885,140 |
| Feb 25, 2026 | 3.53 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 7,409,233 |
| Feb 24, 2026 | 3.25 | 3.60 | 3.00 | 3.40 | 3.40 | 4.62% | 35,510,260 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.20 | 3.25 | 3.25 | -3.85% | 16,682,632 |
| Feb 20, 2026 | 3.40 | 3.50 | 3.38 | 3.38 | 3.38 | 1.81% | 9,379,020 |
| Feb 19, 2026 | 3.45 | 3.40 | 3.32 | 3.32 | 3.32 | -5.14% | 6,706,047 |
| Feb 18, 2026 | 3.30 | 3.60 | 3.27 | 3.50 | 3.50 | 6.06% | 10,245,050 |
| Feb 17, 2026 | 3.73 | 3.60 | 3.48 | 3.30 | 3.30 | -10.81% | 11,506,773 |
| Feb 16, 2026 | 3.20 | 4.00 | 3.10 | 3.70 | 3.70 | 14.20% | 31,645,080 |
| Feb 13, 2026 | 3.10 | 3.40 | 3.00 | 3.24 | 3.24 | 7.28% | 20,905,850 |
| Feb 12, 2026 | 3.70 | 3.90 | 3.00 | 3.02 | 3.02 | -14.93% | 46,093,480 |
| Feb 11, 2026 | 3.80 | 3.90 | 3.30 | 3.55 | 3.55 | -7.07% | 53,787,640 |
| Feb 10, 2026 | 4.03 | 4.10 | 3.82 | 3.82 | 3.82 | -4.50% | 72,433,937 |
| Feb 9, 2026 | 3.54 | 4.00 | 4.00 | 4.00 | 4.00 | 14.29% | 73,469,980 |
| Feb 6, 2026 | 3.07 | 3.50 | 3.10 | 3.50 | 3.50 | 16.67% | 45,670,096 |
| Feb 5, 2026 | 3.25 | 3.39 | 2.70 | 3.00 | 3.00 | - | 58,467,060 |
| Feb 4, 2026 | 2.96 | 3.30 | 2.96 | 3.00 | 3.00 | 3.45% | 56,693,767 |
| Feb 3, 2026 | 2.55 | 2.90 | 2.76 | 2.90 | 2.90 | 16.00% | 76,323,801 |
| Feb 2, 2026 | 2.07 | 2.50 | 2.50 | 2.50 | 2.50 | 19.05% | 35,497,637 |
| Jan 30, 2026 | 2.20 | 2.30 | 1.90 | 2.10 | 2.10 | -7.08% | 25,318,970 |
| Jan 29, 2026 | 2.45 | 2.70 | 2.10 | 2.26 | 2.26 | -1.74% | 45,708,790 |
| Jan 28, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 9.52% | 75,685,007 |
| Jan 27, 2026 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 10.53% | 33,122,911 |
| Jan 26, 2026 | 1.70 | 1.90 | 1.82 | 1.90 | 1.90 | 13.43% | 40,819,429 |
| Jan 23, 2026 | 1.53 | 1.75 | 1.50 | 1.68 | 1.68 | 11.67% | 39,866,030 |
| Jan 22, 2026 | 1.30 | 1.55 | 1.30 | 1.50 | 1.50 | 15.38% | 20,191,320 |
| Jan 21, 2026 | 1.34 | 1.30 | 1.25 | 1.30 | 1.30 | -3.70% | 23,834,337 |
| Jan 20, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 3,972,920 |
| Jan 19, 2026 | 1.35 | 1.40 | 1.25 | 1.35 | 1.35 | 1.50% | 10,763,450 |
| Jan 16, 2026 | 1.40 | 1.33 | 1.33 | 1.33 | 1.33 | -3.27% | 12,582,547 |
| Jan 15, 2026 | 1.45 | 1.55 | 1.37 | 1.38 | 1.38 | -8.33% | 13,233,840 |
| Jan 14, 2026 | 1.40 | 1.60 | 1.37 | 1.50 | 1.50 | 7.14% | 12,570,200 |
| Jan 13, 2026 | 1.45 | 1.50 | 1.34 | 1.40 | 1.40 | -3.45% | 9,152,844 |
| Jan 12, 2026 | 1.40 | 1.50 | 1.37 | 1.45 | 1.45 | -3.33% | 5,944,869 |
| Jan 9, 2026 | 1.45 | 1.50 | 1.30 | 1.50 | 1.50 | 9.09% | 7,125,513 |
| Jan 8, 2026 | 1.43 | 1.50 | 1.30 | 1.38 | 1.38 | -3.51% | 6,132,080 |
| Jan 7, 2026 | 1.35 | 1.50 | 1.30 | 1.43 | 1.43 | 5.56% | 9,511,096 |
| Jan 6, 2026 | 1.38 | 1.46 | 1.30 | 1.35 | 1.35 | -1.82% | 9,264,966 |
| Jan 5, 2026 | 1.40 | 1.45 | 1.30 | 1.38 | 1.38 | -1.79% | 12,675,250 |
| Jan 2, 2026 | 1.43 | 1.50 | 1.35 | 1.40 | 1.40 | -1.75% | 9,333,071 |
| Dec 31, 2025 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 4,090,862 |
| Dec 30, 2025 | 1.45 | 1.50 | 1.35 | 1.43 | 1.43 | -1.72% | 5,973,012 |
| Dec 29, 2025 | 1.40 | 1.50 | 1.35 | 1.45 | 1.45 | 3.57% | 6,027,688 |
| Dec 24, 2025 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 3.70% | 7,435,660 |
| Dec 23, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 9,586,844 |
| Dec 22, 2025 | 1.43 | 1.50 | 1.30 | 1.35 | 1.35 | -3.57% | 21,597,120 |
| Dec 19, 2025 | 1.25 | 1.50 | 1.17 | 1.40 | 1.40 | 12.00% | 54,336,790 |